Erdene Resource Development Corporation (TSX:ERD)
Canada · Delayed Price · Currency is CAD 0.9400
+0.0100 (1.08%)
Aug 14, 2025, 3:59 PM EDT
TSX:ERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 331,421 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 2.20% | 88,149 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -2.15% | 174,400 |
| Aug 11, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 187,000 |
| Aug 8, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.09% | 182,400 |
| Aug 7, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 323,700 |
| Aug 6, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 4.26% | 127,220 |
| Aug 5, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -3.09% | 164,100 |
| Aug 1, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 7.78% | 154,809 |
| Jul 31, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -2.17% | 202,106 |
| Jul 30, 2025 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -4.17% | 113,204 |
| Jul 29, 2025 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 2.13% | 102,600 |
| Jul 28, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 147,643 |
| Jul 25, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 91,200 |
| Jul 24, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 1.04% | 169,100 |
| Jul 23, 2025 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | 1.05% | 549,100 |
| Jul 22, 2025 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 3.26% | 471,000 |
| Jul 21, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | -1.08% | 338,400 |
| Jul 18, 2025 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 140,800 |
| Jul 17, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | - | 265,800 |
| Jul 16, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 160,200 |
| Jul 15, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -3.16% | 253,300 |
| Jul 14, 2025 | 0.91 | 0.99 | 0.91 | 0.95 | 0.95 | 3.26% | 172,608 |
| Jul 11, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 140,500 |
| Jul 10, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 90,900 |
| Jul 9, 2025 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -3.12% | 525,400 |
| Jul 8, 2025 | 1.03 | 1.03 | 0.94 | 0.96 | 0.96 | -5.88% | 269,542 |
| Jul 7, 2025 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 5.15% | 375,807 |
| Jul 4, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 158,649 |
| Jul 3, 2025 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -1.03% | 132,500 |
| Jul 2, 2025 | 0.90 | 0.99 | 0.88 | 0.97 | 0.97 | 10.23% | 572,929 |
| Jun 30, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | - | 134,400 |
| Jun 27, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 188,041 |
| Jun 26, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | - | 182,200 |
| Jun 25, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | - | 118,300 |
| Jun 24, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 2.25% | 215,600 |
| Jun 23, 2025 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | - | 176,548 |
| Jun 20, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 98,447 |
| Jun 19, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -4.26% | 222,307 |
| Jun 18, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 71,003 |
| Jun 17, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -5.10% | 276,000 |
| Jun 16, 2025 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 95,600 |
| Jun 13, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 181,538 |
| Jun 12, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 162,442 |
| Jun 11, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 151,300 |
| Jun 10, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 206,000 |
| Jun 9, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 133,500 |
| Jun 6, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 153,439 |
| Jun 5, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 116,521 |
| Jun 4, 2025 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 136,404 |